Beijing New Building Materials Public Limited Company - 000786.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	24.7	24.82	24.82	24.84	24.55	6.68M
December 23, 2025	24.89	24.76	24.76	25.01	24.7	7.29M
December 22, 2025	25.21	24.95	24.95	25.25	24.8	10.35M
December 19, 2025	24.97	25.27	25.27	25.48	24.86	12.6M
December 18, 2025	24.83	24.92	24.92	25.06	24.77	6.15M
December 17, 2025	24.78	24.86	24.86	25.01	24.51	8.67M
December 16, 2025	24.99	24.7	24.7	25.05	24.62	8.06M
December 15, 2025	24.1	25.03	25.03	25.28	24.08	22.24M
December 12, 2025	24.5	24.19	24.19	24.59	24.14	14.49M
December 11, 2025	24.76	24.53	24.53	24.88	24.5	7.85M
December 10, 2025	24.34	24.83	24.83	25	24.18	11.97M
December 09, 2025	24.98	24.38	24.38	25.09	24.21	22.61M
December 08, 2025	25.09	25.1	25.1	25.32	24.87	11.83M
December 05, 2025	24.89	25.06	25.06	25.13	24.51	10.47M
December 04, 2025	24.98	24.81	24.81	25.28	24.71	10.68M
December 03, 2025	25.12	24.89	24.89	25.3	24.8	11.26M
December 02, 2025	25.31	25.18	25.18	25.5	25.14	11.99M
December 01, 2025	25.1	25.31	25.31	25.97	25.1	19.75M
November 28, 2025	24.98	25.31	25.31	25.31	24.55	22.28M
November 27, 2025	24.86	25.13	25.13	25.5	24.4	27.43M
November 26, 2025	24.91	24.59	24.59	25.08	24.53	15.33M
November 25, 2025	25.2	24.91	24.91	25.31	24.77	19.75M
November 24, 2025	25.25	25.21	25.21	25.5	25.07	18.7M
November 21, 2025	25.07	25.27	25.27	25.57	24.96	32.89M
November 20, 2025	24	25.27	25.27	25.54	23.93	44.32M
November 19, 2025	24.25	23.91	23.91	24.35	23.8	10.4M
November 18, 2025	24.16	24.25	24.25	24.55	24.12	13.43M
November 17, 2025	24.64	24.21	24.21	24.66	24.09	17.8M
November 14, 2025	24.15	24.65	24.65	24.95	24.15	30.46M
November 13, 2025	24.66	24.65	24.65	24.91	24.6	22.22M
November 12, 2025	24.15	24.72	24.72	24.95	24.15	26.03M
November 11, 2025	24.55	24.61	24.61	24.95	24.3	35.05M
November 10, 2025	24.39	24.54	24.54	24.66	24.18	26.32M
November 07, 2025	24.15	24.3	24.3	24.59	24.09	22.83M
November 06, 2025	24.2	24.15	24.15	24.35	24.11	18.84M
November 05, 2025	23.58	24.26	24.26	24.4	23.49	25.8M
November 04, 2025	24.07	23.68	23.68	24.07	23.55	18.73M
November 03, 2025	23.88	24.07	24.07	24.15	23.74	18.04M
October 31, 2025	23.56	23.77	23.77	23.89	23.55	14.41M
October 30, 2025	23.78	23.57	23.57	24.05	23.57	17.04M
October 29, 2025	23.78	23.93	23.93	24.05	23.21	25.49M
October 28, 2025	23.56	23.42	23.42	23.65	23.25	14.91M
October 27, 2025	23.23	23.65	23.65	23.83	23.09	25.32M
October 24, 2025	23.78	23.44	23.44	23.82	23.42	18.19M
October 23, 2025	23.78	23.77	23.77	24	23.51	20.68M
October 22, 2025	23.88	23.82	23.82	24.07	23.74	11.38M
October 21, 2025	23.89	23.85	23.85	23.99	23.71	9.25M
October 20, 2025	24.08	23.87	23.87	24.15	23.62	11.5M
October 17, 2025	24.62	23.99	23.99	24.71	23.92	12.27M
October 16, 2025	24.77	24.7	24.7	25.06	24.66	11.71M
October 15, 2025	24.47	24.7	24.7	25.05	24.35	19.33M
October 14, 2025	24.26	24.41	24.41	24.65	24.21	14.75M
October 13, 2025	24.05	24.2	24.2	24.4	23.96	13.1M
October 10, 2025	23.91	24.58	24.58	24.59	23.85	24.07M
October 09, 2025	23.7	23.95	23.95	23.99	23.38	18.89M
September 30, 2025	24.09	23.66	23.66	24.16	23.66	17.36M
September 29, 2025	24.1	24.08	24.08	24.23	23.78	12.31M
September 26, 2025	24.18	24.1	24.1	24.18	23.88	10.85M
September 25, 2025	24.8	24.21	24.21	24.8	24.14	8.76M
September 24, 2025	24.8	24.2	24.2	24.8	24	10.92M

Beijing New Building Materials Public Limited Company (000786.SZ) SHZ